Gx Copperminer (COPG)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 24.4225 | -0.03 | -0.12 | 24.77 | 24.815 | 24.3 | 20964 |
| 1722011400 | 24.4525 | 0.27 | 1.11 | 24.565 | 24.685 | 23.9975 | 9677 |
| 1721925000 | 24.185 | -0.47 | -1.92 | 24.05 | 28.4625 | 23.485 | 10063 |
| 1721838600 | 24.6575 | 0.12 | 0.48 | 24.45 | 24.92 | 23.75 | 3688 |
| 1721752200 | 24.54 | -0.29 | -1.17 | 24.615 | 24.705 | 24.2825 | 19987 |
| 1721665800 | 24.83 | -0.14 | -0.54 | 24.99 | 25.3675 | 24.705 | 10572 |
| 1721406600 | 24.965 | -0.24 | -0.93 | 24.96 | 25.1475 | 24.8075 | 4686 |
| 1721320200 | 25.2 | -0.94 | -3.58 | 26.205 | 29.4375 | 24.9375 | 8112 |
| 1721233800 | 26.135 | -0.51 | -1.91 | 26.505 | 26.7875 | 26.1025 | 10476 |
| 1721147400 | 26.645 | -0.7 | -2.56 | 27.025 | 29.85 | 26.505 | 17748 |
| 1721061000 | 27.345 | -0.45 | -1.61 | 27.275 | 27.495 | 27.2575 | 8048 |
| 1720801800 | 27.7925 | -1.19 | -4.09 | 27.535 | 29.9775 | 26.37 | 9082 |
| 1720715400 | 28.9775 | 1.35 | 4.88 | 27.67 | 30.2775 | 26.2925 | 9630 |
| 1720629000 | 27.63 | -0.18 | -0.63 | 27.355 | 27.7175 | 27.1975 | 8613 |
| 1720542600 | 27.805 | 0.15 | 0.55 | 27.8 | 27.8475 | 27.585 | 16552 |
| 1720456200 | 27.6525 | -0.4 | -1.41 | 27.72 | 27.96 | 27.5675 | 26759 |
| 1720197000 | 28.0475 | 0.15 | 0.53 | 28.135 | 30.6025 | 26.6775 | 14955 |
| 1720110600 | 27.9 | 0.2 | 0.70 | 27.865 | 27.9875 | 27.8 | 9099 |
| 1720024200 | 27.705 | 0.85 | 3.18 | 27.265 | 27.9 | 27.16 | 37065 |
| 1719937800 | 26.85 | -0.04 | -0.14 | 26.75 | 27.0175 | 26.41 | 2643 |
| 1719851400 | 26.8875 | 0 | 0.00 | 26.89 | 29.9025 | 26.7 | 10155 |
| 1719592200 | 26.8875 | 0.27 | 1.00 | 26.8875 | 26.8875 | 26.8875 | 2334 |
| 1719505800 | 26.6225 | -0.21 | -0.78 | 26.875 | 26.9375 | 25.9425 | 4235 |
| 1719419400 | 26.8325 | 0.08 | 0.30 | 26.855 | 27.2075 | 26.3125 | 12253 |
| 1719333000 | 26.7525 | -0.15 | -0.54 | 27.115 | 27.115 | 25.92 | 9074 |
| 1719246600 | 26.8975 | 0.5 | 1.88 | 26.585 | 27.055 | 25.83 | 9838 |
| 1718987400 | 26.4 | -0.69 | -2.53 | 26.925 | 27.0125 | 25.7875 | 16130 |
| 1718901000 | 27.085 | -1.48 | -5.16 | 26.53 | 29.8175 | 26.4575 | 14666 |
| 1718814600 | 28.56 | 2.77 | 10.75 | 26.25 | 29.625 | 25.9675 | 6517 |
| 1718728200 | 25.7875 | 0.15 | 0.59 | 25.755 | 26.065 | 25.4625 | 8971 |
| 1718641800 | 25.6375 | -0.32 | -1.22 | 25.955 | 26 | 25.2775 | 17708 |
| 1718382600 | 25.955 | 0.03 | 0.11 | 26.04 | 26.4225 | 25.75 | 14836 |
| 1718296200 | 25.9275 | -0.44 | -1.68 | 25.97 | 29.4775 | 25.5375 | 9041 |
| 1718209800 | 26.37 | 0.01 | 0.02 | 26.14 | 29.8625 | 25.955 | 14602 |
| 1718123400 | 26.365 | -0.68 | -2.51 | 26.43 | 27.07 | 25.8725 | 10513 |
| 1718037000 | 27.0425 | 0.33 | 1.24 | 26.78 | 30.3325 | 25.865 | 17523 |
| 1717777800 | 26.7125 | -0.58 | -2.12 | 27.3 | 29.7975 | 26.055 | 16836 |
| 1717691400 | 27.29 | 0.46 | 1.71 | 27.135 | 27.345 | 27.0475 | 10452 |
| 1717605000 | 26.8325 | 0.3 | 1.13 | 26.415 | 26.8875 | 26.37 | 10982 |
| 1717518600 | 26.5325 | -1.38 | -4.94 | 27.4 | 27.9475 | 26.405 | 32963 |
| 1717432200 | 27.9125 | -0.09 | -0.32 | 28.045 | 30.42 | 27.7125 | 17074 |
| 1717173000 | 28.0025 | -0.06 | -0.20 | 28.14 | 28.5425 | 27.8925 | 4413 |
| 1717086600 | 28.06 | -0.48 | -1.66 | 28.35 | 29.8675 | 27.5075 | 13088 |
| 1717000200 | 28.535 | -0.46 | -1.59 | 29.175 | 29.1875 | 28.31 | 11261 |
| 1716913800 | 28.9975 | 0.59 | 2.07 | 28.81 | 30.84 | 27.76 | 26097 |
| 1716568200 | 28.41 | 0.17 | 0.60 | 28.18 | 28.7175 | 26.6725 | 14051 |
| 1716481800 | 28.24 | -0.39 | -1.34 | 28.4 | 28.7875 | 27.6375 | 33824 |
| 1716395400 | 28.625 | -1.79 | -5.89 | 30 | 31.39 | 28.175 | 45445 |
| 1716309000 | 30.415 | -0.2 | -0.65 | 30.36 | 31.715 | 30.1775 | 25184 |
| 1716222600 | 30.6125 | 0.83 | 2.78 | 30.505 | 32.07 | 30.1475 | 61666 |
| 1715963400 | 29.785 | 0.91 | 3.15 | 29.44 | 32.525 | 28.575 | 23154 |
| 1715877000 | 28.875 | -0.21 | -0.73 | 29.09 | 29.225 | 28.875 | 14631 |
| 1715790600 | 29.0875 | -0.17 | -0.59 | 30 | 30.1475 | 28.4475 | 28597 |
| 1715704200 | 29.26 | 0.66 | 2.29 | 28.6 | 29.315 | 28.1825 | 9778 |
| 1715617800 | 28.605 | 0.13 | 0.46 | 28.56 | 28.7125 | 28.09 | 16782 |
| 1715358600 | 28.475 | 0.25 | 0.88 | 28.445 | 28.845 | 28.0625 | 27001 |
| 1715272200 | 28.2275 | 0.41 | 1.49 | 27.82 | 28.3675 | 27.755 | 8310 |
| 1715185800 | 27.8125 | -0.16 | -0.56 | 28.13 | 28.13 | 27.0025 | 5981 |
| 1715099400 | 27.97 | 0.65 | 2.40 | 27.5 | 28.16 | 27.0675 | 7179 |
| 1714753800 | 27.315 | 0.27 | 1.00 | 27.245 | 27.715 | 26.6375 | 5084 |
| 1714667400 | 27.045 | -0.02 | -0.06 | 27.155 | 27.915 | 26.6825 | 11404 |
| 1714581000 | 27.0625 | -0.47 | -1.72 | 26.92 | 27.875 | 26.0575 | 10132 |
| 1714494600 | 27.535 | -0.65 | -2.29 | 28.29 | 28.29 | 27.3475 | 20308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
